30.05.2020 17:29:20
OMX COPENHAGEN_GI
1696.25
DKK
2.8596
0.17%
29.05.2020 17:05
 
Chart
Kursdaten
Kurs 1696.25 Eröffnung 1692.06
Diff. absolut 2.86 Tages-Hoch 1706.08
Diff. % 0.17 % Tages-Tief 1684.43
Volumen - Umsatz -
Schlusskurs vom 28.05.2020 1693.39 Volatilität in % -
Börse Letzter Handel 29.05.2020 / 17:05
Währung DKK Aktualisierungsstand 30.05.2020 / 17:29
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 5.73% 1770.0 1233.8
1 Woche 1.67% 1706.2 1650.4
1 Monat 6.52% 1706.2 1547.7
3 Monate 9.27% 1706.2 1233.8
6 Monate 9.20% 1770.0 1233.8
1 Jahr 21.97% 1770.0 1233.8
3 Jahre 30.83% 1770.0 1226.6
SMI
29.39
26.51
5.73
SMI
-8.13
-10.68
SMI
-7.4
2018
2019
2020
{"2018":{"performance":-8.13,"chartHeight":16.881664868241,"year":2018,"ID_NOTATION":"4469303"},"2019":{"performance":29.39,"chartHeight":22,"year":2019,"ID_NOTATION":"4469303"},"2020":{"performance":5.73,"chartHeight":15.287609663654,"year":2020,"ID_NOTATION":"4469303"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-7.4,"chartHeight":16.452989262988,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-18.56,"chartHeight":20.642781620715,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-11.06,"chartHeight":18.284023945169,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-7.52,"chartHeight":16.526285044868,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.55,"chartHeight":18.859894710806,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 30.05.2020 17:29:19
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
A.P. Moller-Maersk ' 6185.00 -1.51% -95.00 638 6275.00 6090.00 6275.00 4 4612.00 6200.00 10 -5.14% -31.66%
A.P. Moller-Maersk B 6566.00 -0.64% -42.00 6592 6594.00 6460.00 6598.00 8 6400.00 6570.00 10 -5.14% -31.77%
- - - - - - - - - - - 0.00% 0.00%
Agat Ejendomme 2.10 0.00% 0.00 - 2.10 2.10 2.10 2970 2.08 2.21 2308 -6.25% -46.56%
AGF B 0.51 0.00% 0.00 - 0.51 0.51 0.51 3172 0.52 0.58 16667 8.51% 34.92%
ALK-Abelló B 1778.00 -1.11% -20.00 890 1809.00 1773.00 1819.00 1 1770.00 1800.00 15 -3.13% 8.95%
Alm Brand 58.40 -0.34% -0.20 1204 58.30 58.30 58.50 475 58.10 59.30 475 3.36% -1.43%
Ambu 226.00 6.10% 13.00 275230 214.40 214.40 231.90 219 149.70 231.00 89 3.67% 103.15%
Andersen & Martini H 33.40 0.00% 0.00 - 33.40 33.40 33.40 59 34.20 36.40 100 0.00% -19.71%
Athena Investments 3.33 0.00% 0.00 - 3.33 3.33 3.33 1203 3.32 3.33 1286 0.00% -10.48%
Atlantic Petrol 4.31 0.00% 0.00 - 4.31 4.31 4.31 288 4.70 4.80 1762 0.00% -37.54%
Bang & Olufsen 24.58 -5.75% -1.50 17009 25.30 24.18 25.30 73 24.22 26.00 73 -3.61% -29.75%
BankNordik 100.00 -1.48% -1.50 148 98.40 98.40 100.50 197 96.60 99.20 52 3.09% -7.41%
- - - - - - - - - - - 0.00% 0.00%
Bioporto A/S 2.76 0.00% 0.00 - 2.76 2.76 2.76 1013 2.40 2.75 2891 0.00% -5.96%
Blue Vision 'A' 2.13 0.00% 0.00 - 2.13 2.13 2.13 1350 2.18 2.34 1330 -8.19% -38.44%
Boliga Gruppen 4.14 0.00% 0.00 - 4.14 4.14 4.14 1376 4.62 4.66 150 0.00% -9.61%
Brd. Klee B 2540.00 0.00% 0.00 - 2540.00 2540.00 2540.00 1 2320.00 2540.00 2 0.00% 3.25%
Brdr. Hartmann 379.00 -2.32% -9.00 204 382.00 376.00 382.00 116 368.00 436.00 139 -3.56% 24.26%
Brdr. A&O Johansen P 390.00 7.14% 26.00 19 390.00 390.00 390.00 67 378.00 396.00 101 11.43% 12.07%
Brøndby If Fodbold A 0.43 0.00% 0.00 - 0.43 0.43 0.43 15604 0.43 0.44 437 3.34% -19.52%
Carlsberg A 1015.00 1.91% 19.00 20 1015.00 1015.00 1015.00 104 894.00 1045.00 5 12.28% 11.29%
CARLSBERG B 867.80 -2.65% -23.60 47758 888.20 867.80 890.20 35 869.20 877.80 100 2.97% -12.73%
Cbrain 91.20 1.33% 1.20 5197 90.90 84.00 93.60 22 85.00 92.00 45 -6.94% 73.38%
Cemat 0.34 0.00% 0.00 - 0.34 0.34 0.34 3372 0.34 0.35 15201 0.00% -6.67%
Chemometec 325.00 4.67% 14.50 5291 313.00 310.00 329.00 53 319.00 350.00 62 -3.70% 58.15%
CHRISTIAN HANSEN 651.00 1.24% 8.00 76156 639.00 635.40 655.80 10 640.00 658.20 316 1.62% 22.78%
COLOPLAST 1121.50 1.04% 11.50 87658 1111.50 1108.50 1148.50 34 1121.00 1125.00 34 2.00% 35.45%
Columbus 7.85 0.51% 0.04 579 7.75 7.75 7.85 669 7.50 7.88 526 9.18% -18.65%
Copenhagen Capital 2.92 0.00% 0.00 - 2.92 2.92 2.92 70 2.90 2.98 3802 0.00% -20.22%
D/S Norden 90.10 -0.99% -0.90 921 90.20 89.40 90.70 173 89.00 96.00 53 -1.74% -15.56%
Danske Andelsk. Bk 7.18 0.28% 0.02 314 7.12 7.12 7.18 4677 6.86 7.46 5434 0.00% 6.21%
Danske Bank 83.18 -2.26% -1.92 580181 84.02 82.80 84.86 105 75.00 83.50 451 8.62% -23.12%
Dantax 224.00 0.00% 0.00 - 224.00 224.00 224.00 33 224.00 226.00 9 0.00% -6.67%
Demant 189.35 0.42% 0.80 110398 187.10 183.85 192.15 199 188.65 189.90 199 6.02% -9.83%
- - - - - - - - - - - 0.00% 0.00%
DFDS 195.60 -1.46% -2.90 6239 196.30 193.40 197.50 20 192.50 204.00 918 5.73% -39.78%
Djurslands Bank 254.00 0.00% 0.00 - 254.00 254.00 254.00 24 234.00 234.00 17 0.00% 0.00%
DSV Panalpina 710.80 -1.88% -13.60 28821 721.80 710.60 725.40 53 709.40 738.60 111 -3.66% -7.62%
EAC Invest 1801.20 0.00% 0.00 - 1801.20 1801.20 1801.20 1 2100.00 2096.50 2 0.00% 12.57%
FE Bording B 344.00 0.00% 0.00 - 344.00 344.00 344.00 4 340.00 338.00 13 0.00% -56.95%
Fast Ejendom Danmark 106.00 0.00% 0.00 - 106.00 106.00 106.00 2 106.00 107.00 73 -0.93% -20.30%
FirstFarms 58.00 2.47% 1.40 441 56.80 56.80 58.00 121 56.20 58.40 80 6.23% -7.20%
FLSMIDTH & CO 182.30 -3.43% -6.47 11549 185.00 181.00 186.55 25 181.00 191.00 18 3.26% -31.29%
Flügger Group B 286.00 0.00% 0.00 211 286.00 286.00 286.00 67 286.00 288.00 25 -0.69% -7.14%
Fynske Bank 67.00 0.00% 0.00 - 67.00 67.00 67.00 146 66.50 77.00 44 0.00% -17.79%
G4S Plc 88.14 -4.55% -4.20 3526499 91.96 85.80 91.98 990 83.50 89.08 28038 2.70% -59.74%
Gabriel Holding 640.00 0.00% 0.00 - 640.00 640.00 640.00 61 740.00 680.00 7 0.79% -19.60%
Genmab 2059.00 -1.15% -24.00 38772 2115.00 2046.00 2131.00 19 2027.00 2076.00 14 2.18% 38.93%
German High Street P 116.00 0.00% 0.00 - 116.00 116.00 116.00 45 107.00 113.00 27 -9.38% -19.44%
Glunz & Jensen 54.00 0.00% 0.00 - 54.00 54.00 54.00 208 56.00 66.00 83 2.86% -24.48%
GN Store Nord 363.90 3.97% 13.90 187678 351.80 351.40 367.45 112 334.50 363.90 572 5.33% 15.78%
Grønlandsbanken 488.00 0.00% 0.00 - 488.00 488.00 488.00 20 492.00 496.00 11 0.00% -8.36%
Gyldendal A 1460.00 0.00% 0.00 - 1460.00 1460.00 1460.00 2 1660.00 1460.00 37 0.00% 0.00%
Gyldendal B 418.00 0.00% 0.00 - 418.00 418.00 418.00 3 410.00 418.00 13 -1.42% 6.09%
H+H International 116.80 -0.17% -0.20 1444 110.40 110.40 116.80 70 116.00 120.00 29 17.27% -7.01%
H. Lundbeck 256.40 -1.23% -3.20 56197 258.20 255.30 259.70 150 251.80 260.00 490 0.91% 0.75%
Harboes Bryggeri B 57.00 7.95% 4.20 700 58.60 56.60 59.60 435 54.60 62.80 68 9.62% -1.72%
Hvidbjerg Bank 54.00 0.00% 0.00 - 54.00 54.00 54.00 16 53.00 53.00 68 0.00% -2.70%
Højgaard Holding B 106.00 0.00% 0.00 24 106.00 106.00 106.00 59 105.00 106.50 55 -6.19% 29.27%
InterMail B 7.65 0.00% 0.00 - 7.65 7.65 7.65 82 7.70 8.50 333 0.00% -33.48%
ISS 110.45 -8.83% -10.70 580645 119.20 109.95 119.50 351 106.85 119.00 71 4.20% -31.03%
Jeudan 262.10 -2.27% -6.10 199 265.20 262.10 266.50 103 260.20 266.50 28 -3.25% 5.69%
JUTLANDER BANK 166.00 0.00% 0.00 - 166.00 166.00 166.00 49 169.00 167.00 18 0.00% -9.78%
JYSKE BANK 185.40 -2.27% -4.30 27106 185.90 184.05 187.65 30 155.00 190.00 50 5.76% -23.83%
Kreditbanken 2840.00 0.00% 0.00 - 2840.00 2840.00 2840.00 9 3180.00 2920.00 1 0.00% -16.47%
Københavns Lufthavne 5160.00 0.00% 0.00 - 5160.00 5160.00 5160.00 3 5060.00 5400.00 5 10.73% -10.10%
Lollands Bank 354.00 0.00% 0.00 - 354.00 354.00 354.00 33 344.00 348.00 16 0.00% 14.19%
Luxor B 392.00 0.00% 0.00 - 392.00 392.00 392.00 10 406.00 406.00 18 0.00% -9.26%
Lån og Spar Bank 442.00 0.00% 0.00 - 442.00 442.00 442.00 23 420.00 456.00 4 0.00% -5.15%
Matas 59.80 3.46% 2.00 70555 59.30 58.30 60.30 37 58.50 60.90 65 32.89% 8.33%
Migatronic B 264.00 0.00% 0.00 - 264.00 264.00 264.00 1 266.00 270.00 5 0.00% -2.94%
Møns Bank 118.50 0.00% 0.00 - 118.50 118.50 118.50 38 121.00 120.00 13 0.00% 2.16%
NETCOMPANY GROUP DK1 402.20 2.13% 8.40 1669 394.40 387.00 407.00 7 392.00 408.60 416 0.55% 26.88%
Newcap Holding 0.61 0.00% 0.00 - 0.61 0.61 0.61 4624 0.60 0.61 7090 0.00% -16.44%
NILFIS HLDG A/S DK 2 99.80 -2.16% -2.20 411 100.00 99.80 100.40 286 99.30 101.40 286 5.39% -32.38%
Nkt A/S 139.10 1.98% 2.70 14103 136.05 136.05 142.90 61 137.20 139.10 68 7.50% -13.66%
NNIT A/S NAM. DK 10 114.40 -0.17% -0.20 1236 115.30 114.40 115.40 187 114.40 115.20 130 -1.72% 3.25%
Nordea Bank 63.63 -2.93% -1.92 1901544 64.52 63.46 64.90 500 63.11 70.00 1000 9.78% -16.02%
Nordfyns Bank 590.00 0.00% 0.00 - 590.00 590.00 590.00 5 585.00 595.00 9 7.27% -0.84%
Nordic Shipholding 0.41 0.00% 0.00 - 0.41 0.41 0.41 3181 0.42 0.46 5433 0.00% -23.40%
North Media 51.60 0.00% 0.00 - 51.60 51.60 51.60 266 52.40 54.20 824 9.55% 20.28%
Novo-Nordisk B 438.60 -0.51% -2.25 416463 438.95 433.20 443.25 75 435.35 438.70 75 -1.49% 13.27%
NOVOZYMES 364.10 0.86% 3.10 127791 362.60 359.20 368.00 2340 280.00 368.20 1673 2.88% 11.52%
- - - - - - - - - - - 0.00% 0.00%
NTR Holding B 35.80 0.00% 0.00 - 35.80 35.80 35.80 148 36.00 35.80 80 -6.77% -5.79%
Oersted 781.80 2.87% 21.80 79509 763.80 763.00 787.40 271 600.00 800.00 8 5.36% 13.14%
OEssur 47.75 -0.42% -0.20 975 47.50 47.50 48.10 157 47.20 48.70 332 2.36% -9.05%
ONXEO 0.83 9.39% 0.07 318172 0.90 0.81 0.97 18513 0.79 0.82 2103 70.16% 49.28%
- - - - - - - - - - - 0.00% 0.00%
Pandora 331.80 -2.07% -7.00 57020 334.00 328.80 341.20 114 329.50 346.50 109 12.82% 14.49%
Park Street Nordicom 8.00 0.00% 0.00 - 8.00 8.00 8.00 454 8.10 8.20 180 -2.44% 22.14%
PARKEN Sport & Ent 80.20 -1.47% -1.20 133 82.60 80.20 82.60 350 77.60 85.00 386 2.82% -19.32%
Per Aarsleff Holding 227.00 2.02% 4.50 1616 221.75 220.50 227.50 31 217.50 229.00 123 13.61% 5.83%
Prime Office 188.00 -4.08% -8.00 90 194.00 188.00 194.00 21 188.00 194.00 83 -1.57% 10.59%
Rias B 422.00 0.00% 0.00 - 422.00 422.00 422.00 11 416.00 422.00 3 0.00% -6.22%
Ringkjøbing Landbobk 465.00 0.54% 2.50 379 461.00 456.00 466.00 61 460.00 465.50 64 10.19% -9.53%
Roblon B 204.00 5.43% 10.50 46 206.00 204.00 206.00 34 197.50 204.00 31 16.57% -4.23%
Rockwool Int A 1672.00 -2.79% -48.00 8 1672.00 1672.00 1672.00 17 1694.00 1724.00 17 6.50% 16.11%
ROCKWOOL INT B 1870.00 0.92% 17.00 1581 1796.00 1791.00 1883.00 2 1864.00 1874.00 2 10.72% 18.20%
Rovsing 41.60 -1.65% -0.70 5 41.60 41.60 41.60 71 38.00 39.60 5 -2.35% -18.51%
Royal Unibrew 536.00 -1.36% -7.40 21921 540.60 535.40 548.10 44 525.00 540.60 70 4.56% -12.13%
RTX 204.00 -2.86% -6.00 83 204.00 204.00 204.00 154 202.00 205.00 83 -1.92% 11.48%
Salling Bank 154.00 0.00% 0.00 - 154.00 154.00 154.00 9 155.00 154.00 83 6.94% -12.99%
Sanistål 58.00 -3.33% -2.00 41 58.00 58.00 58.00 89 55.00 59.00 29 4.50% -3.33%
SAS AB 9.25 -3.75% -0.36 56258 9.65 8.94 9.65 2642 9.19 9.25 4573 7.06% -39.34%
Scand. Brake Systems 13.30 0.00% 0.00 - 13.30 13.30 13.30 352 13.10 13.30 261 0.00% -25.70%
Scandinavian Invest 1.56 0.00% 0.00 - 1.56 1.56 1.56 316 1.58 1.70 139 0.00% -10.34%
SCAND.TOBACCO GROUP 100.40 -1.86% -1.90 130659 101.00 99.30 102.00 1672 99.45 101.10 278 9.91% 23.27%
Schouw & Co. 542.00 -0.55% -3.00 753 539.00 534.00 544.00 39 540.00 546.00 52 2.85% -3.04%
Silkeborg If Inv B 12.10 0.00% 0.00 - 12.10 12.10 12.10 33 12.10 12.30 203 5.22% -20.39%
SimCorp 734.50 1.73% 12.50 15527 718.00 718.00 741.00 100 733.00 741.00 76 5.61% -3.10%
Skako 39.20 0.00% 0.00 175 39.30 39.20 39.30 317 38.30 41.30 185 -3.21% -16.60%
Skjern Bank 56.80 -0.70% -0.40 283 57.00 56.80 57.00 30 56.80 57.60 207 -0.70% -9.27%
Solar B 261.00 0.00% 0.00 190 262.50 261.00 262.50 24 257.00 262.00 7 2.35% -12.12%
SP Group 200.00 -1.96% -4.00 72 201.00 200.00 201.00 16 198.00 219.00 15 -6.10% -17.70%
Spar Nord Bank 50.60 1.20% 0.60 4100 49.90 49.20 50.80 34 49.00 51.00 561 3.90% -21.91%
Sparekassen Sjælland-F 81.00 0.00% 0.00 - 81.00 81.00 81.00 103 81.40 81.00 100 4.92% -9.19%
Strategic Invest 0.90 0.00% 0.00 - 0.90 0.90 0.90 1514 0.92 0.90 1955 0.00% -12.25%
Sydbank 116.90 -0.76% -0.90 3490 115.30 114.20 117.40 100 116.50 117.50 100 9.15% -16.56%
TCM GROUP A/S DK -,1 109.00 0.00% 0.00 - 109.00 109.00 109.00 74 106.00 115.00 20 18.22% -14.34%
Tivoli 739.00 1.23% 9.00 69 730.00 730.00 739.00 20 710.00 762.00 94 5.57% 7.10%
Topdanmark 278.60 -1.21% -3.40 5046 281.00 278.20 281.00 101 276.60 281.00 101 0.14% -15.27%
Torm 55.10 0.18% 0.10 23517 54.30 54.20 55.30 51 53.30 57.00 101 0.55% -25.74%
Totalbanken 73.60 3.95% 2.80 40 73.60 73.60 73.60 266 70.60 73.60 40 2.79% -1.60%
Tryg 188.10 -0.05% -0.10 46941 187.50 187.40 188.90 77 187.70 188.80 24 2.28% -5.00%
United Int Enterpr 1280.00 0.00% 0.00 - 1280.00 1280.00 1280.00 6 1280.00 1365.00 64 -3.40% -2.29%
VESTAS WIND SYSTEMS 684.00 2.64% 17.60 165145 666.80 663.00 690.60 200 669.40 697.20 200 8.33% 1.24%
Vestjysk Bank 2.83 0.00% 0.00 - 2.83 2.83 2.83 6234 2.81 2.90 2852 2.53% -7.95%
Victoria Properties 1.32 0.00% 0.00 - 1.32 1.32 1.32 1042 1.33 1.32 679 0.00% -13.16%
Zealand Pharma 262.40 3.39% 8.60 5530 253.40 253.40 267.40 15 255.40 270.00 174 8.07% 11.28%
- - - - - - - - - - - 0.00% 0.00%